Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.500 -0.030 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 6.767 6.794 6.678 6.772 358,626 +0.00(+0.07%)
Oct 30, 2006 6.776 6.800 6.696 6.767 239,579 -0.01(-0.14%)
Oct 27, 2006 6.800 6.833 6.720 6.776 317,671 -0.02(-0.35%)
Oct 26, 2006 6.805 6.828 6.758 6.800 372,844 +0.02(+0.28%)
Oct 25, 2006 6.762 6.800 6.739 6.781 137,296 +0.04(+0.63%)
Oct 24, 2006 6.753 6.781 6.725 6.739 357,565 +0.00(+0.07%)
Oct 23, 2006 6.824 6.828 6.715 6.734 137,508 -0.07(-0.97%)
Oct 20, 2006 6.824 6.847 6.786 6.800 98,463 -0.02(-0.34%)
Oct 19, 2006 6.824 6.838 6.805 6.824 159,578 +0.03(+0.42%)
Oct 18, 2006 6.772 6.899 6.772 6.795 505,684 -0.04(-0.55%)
Oct 17, 2006 6.875 6.875 6.706 6.833 329,554 -0.04(-0.62%)
Oct 16, 2006 6.880 6.899 6.819 6.875 200,321 +0.02(+0.27%)
Oct 13, 2006 6.904 6.927 6.809 6.857 694,971 -0.00(-0.07%)
Oct 12, 2006 6.833 6.899 6.833 6.861 256,131 +0.03(+0.41%)
Oct 11, 2006 6.904 6.904 6.739 6.833 579,319 -0.07(-1.02%)
Oct 10, 2006 6.692 6.956 6.692 6.904 1,709,099 +0.26(+3.90%)
Oct 09, 2006 6.480 6.658 6.480 6.645 406,797 +0.20(+3.07%)
Oct 06, 2006 6.583 6.597 6.399 6.447 476,824 -0.14(-2.08%)
Oct 05, 2006 6.767 6.776 6.574 6.583 631,734 -0.10(-1.48%)
Oct 04, 2006 6.715 6.715 6.555 6.682 1,756,209 +0.25(+3.81%)
Oct 03, 2006 6.112 6.451 6.079 6.437 866,645 +0.36(+5.89%)
Oct 02, 2006 5.999 6.235 5.971 6.079 2,659,354 +0.11(+1.90%)
Sep 29, 2006 6.037 6.060 5.966 5.966 76,818 -0.07(-1.09%)
Sep 28, 2006 6.032 6.079 6.018 6.032 49,019 +0.04(+0.63%)
Sep 27, 2006 6.008 6.035 5.980 5.994 574,439 -0.00(-0.08%)
Sep 26, 2006 5.942 6.032 5.942 5.999 172,947 +0.06(+0.95%)
Sep 25, 2006 6.008 6.008 5.891 5.942 207,536 -0.02(-0.32%)
Sep 22, 2006 5.980 5.980 5.905 5.961 216,449 +0.03(+0.48%)
Sep 21, 2006 5.989 6.013 5.919 5.933 115,227 -0.03(-0.55%)
Sep 20, 2006 5.942 5.999 5.924 5.966 389,608 +0.07(+1.20%)
Sep 19, 2006 6.055 6.055 5.895 5.895 175,705 -0.16(-2.72%)
Sep 18, 2006 6.070 6.150 5.994 6.060 242,762 +0.03(+0.55%)
Sep 15, 2006 6.060 6.112 5.961 6.027 957,893 -0.03(-0.54%)
Sep 14, 2006 6.037 6.126 5.980 6.060 524,146 +0.00(+0.00%)
Sep 13, 2006 5.999 6.093 5.966 6.060 697,518 +0.08(+1.42%)
Sep 12, 2006 5.914 6.004 5.900 5.975 311,304 +0.11(+1.85%)
Sep 11, 2006 5.881 5.881 5.735 5.867 877,680 +0.08(+1.30%)
Sep 08, 2006 5.702 5.820 5.678 5.792 619,426 +0.10(+1.74%)
Sep 07, 2006 5.631 5.697 5.608 5.693 68,754 +0.01(+0.25%)
Sep 06, 2006 5.683 5.702 5.570 5.678 536,242 +0.00(+0.00%)
Sep 05, 2006 5.556 5.726 5.556 5.678 203,716 +0.13(+2.29%)
Sep 01, 2006 5.561 5.645 5.514 5.551 270,561 -0.01(-0.17%)
Aug 31, 2006 5.514 5.650 5.514 5.561 550,460 +0.08(+1.37%)
Aug 30, 2006 5.363 5.499 5.349 5.485 587,808 +0.16(+3.01%)
Aug 29, 2006 5.363 5.410 5.250 5.325 529,027 -0.04(-0.70%)
Aug 28, 2006 5.386 5.391 5.330 5.363 110,346 -0.03(-0.61%)
Aug 25, 2006 5.372 5.405 5.311 5.396 50,292 +0.00(+0.09%)
Aug 24, 2006 5.419 5.466 5.283 5.391 121,381 +0.00(+0.09%)
Aug 23, 2006 5.518 5.523 5.386 5.386 102,707 -0.16(-2.89%)
Aug 22, 2006 5.490 5.557 5.466 5.547 13,156 +0.02(+0.43%)
Aug 21, 2006 5.532 5.532 5.391 5.523 28,435 -0.06(-1.01%)
Aug 18, 2006 5.580 5.594 5.561 5.580 250,402 -0.04(-0.67%)
Aug 17, 2006 5.556 5.617 5.542 5.617 99,736 +0.03(+0.59%)
Aug 16, 2006 5.641 5.641 5.514 5.584 652,530 -0.07(-1.17%)
Aug 15, 2006 5.650 5.669 5.594 5.650 31,618 +0.02(+0.33%)
Aug 14, 2006 5.594 5.631 5.561 5.631 55,597 +0.03(+0.50%)
Aug 11, 2006 5.617 5.627 5.561 5.603 43,077 -0.06(-1.00%)
Aug 10, 2006 5.674 5.674 5.561 5.660 130,506 -0.04(-0.74%)
Aug 09, 2006 5.674 5.731 5.660 5.702 176,130 +0.03(+0.50%)
Aug 08, 2006 5.664 5.693 5.641 5.674 91,884 -0.01(-0.25%)
Aug 07, 2006 5.763 5.792 5.655 5.688 67,269 -0.06(-1.07%)
Aug 04, 2006 5.735 5.810 5.660 5.749 265,892 +0.01(+0.25%)
Aug 03, 2006 5.669 5.768 5.660 5.735 253,372 +0.01(+0.16%)
Aug 02, 2006 5.589 5.796 5.565 5.726 529,663 +0.14(+2.45%)
Aug 01, 2006 5.462 5.631 5.396 5.589 777,731 +0.13(+2.33%)
Jul 31, 2006 5.514 5.603 5.415 5.462 135,811 -0.00(-0.09%)
Jul 28, 2006 5.151 5.561 5.151 5.466 237,033 +0.30(+5.84%)
Jul 27, 2006 5.165 5.193 5.113 5.165 1,242,885 +0.05(+0.92%)
Jul 26, 2006 5.146 5.146 5.005 5.118 203,929 +0.00(+0.09%)
Jul 25, 2006 5.104 5.170 5.071 5.113 163,185 +0.01(+0.18%)
Jul 24, 2006 5.042 5.127 5.042 5.104 345,682 +0.04(+0.74%)
Jul 21, 2006 5.099 5.151 5.028 5.066 110,346 -0.05(-0.92%)
Jul 20, 2006 5.198 5.198 5.089 5.113 97,826 -0.04(-0.73%)
Jul 19, 2006 5.005 5.264 5.005 5.151 305,575 +0.15(+2.92%)
Jul 18, 2006 5.000 5.089 4.962 5.005 254,646 +0.01(+0.19%)
Jul 17, 2006 4.990 4.995 4.906 4.995 90,823 +0.00(+0.00%)
Jul 14, 2006 5.047 5.047 4.939 4.995 242,126 -0.07(-1.30%)
Jul 13, 2006 5.170 5.170 5.056 5.061 104,192 -0.08(-1.56%)
Jul 12, 2006 5.193 5.207 5.118 5.141 321,490 -0.06(-1.18%)
Jul 11, 2006 5.236 5.254 5.137 5.203 549,186 -0.08(-1.52%)
Jul 10, 2006 5.193 5.305 5.193 5.283 91,035 +0.07(+1.26%)
Jul 07, 2006 5.254 5.273 5.193 5.217 204,777 -0.01(-0.27%)
Jul 06, 2006 5.165 5.297 5.165 5.231 169,127 +0.04(+0.73%)
Jul 05, 2006 5.396 5.419 5.160 5.193 187,164 -0.16(-2.91%)
Jul 03, 2006 5.292 5.349 5.278 5.349 140,479 +0.06(+1.07%)
Jun 30, 2006 5.278 5.334 5.254 5.292 245,945 +0.07(+1.35%)
Jun 29, 2006 5.174 5.254 5.151 5.221 897,627 +0.08(+1.56%)
Jun 28, 2006 5.221 5.221 5.113 5.141 32,255 -0.03(-0.64%)
Jun 27, 2006 5.174 5.226 5.160 5.174 576,349 +0.01(+0.27%)
Jun 26, 2006 5.104 5.203 5.104 5.160 309,182 -0.02(-0.36%)
Jun 23, 2006 5.127 5.254 5.127 5.179 55,597 +0.04(+0.83%)
Jun 22, 2006 5.122 5.160 5.042 5.137 280,322 +0.08(+1.49%)
Jun 21, 2006 5.099 5.221 5.061 5.061 417,831 -0.04(-0.83%)
Jun 20, 2006 5.137 5.203 5.085 5.104 169,551 +0.03(+0.65%)
Jun 19, 2006 5.301 5.311 5.028 5.071 330,827 -0.25(-4.78%)
Jun 16, 2006 5.405 5.433 5.306 5.325 617,516 -0.09(-1.74%)
Jun 15, 2006 5.363 5.462 5.325 5.419 671,204 +0.08(+1.41%)
Jun 14, 2006 5.226 5.466 5.226 5.344 241,913 +0.08(+1.52%)
Jun 13, 2006 5.170 5.391 5.080 5.264 509,928 +0.05(+0.90%)
Jun 12, 2006 5.410 5.468 5.188 5.217 146,209 -0.25(-4.57%)
Jun 09, 2006 5.584 5.594 5.410 5.466 261,648 -0.07(-1.28%)
Jun 08, 2006 5.627 5.627 5.490 5.537 437,354 -0.09(-1.67%)
Jun 07, 2006 5.537 5.787 5.523 5.631 434,596 +0.04(+0.76%)
Jun 06, 2006 5.584 5.636 5.537 5.589 98,675 -0.04(-0.75%)
Jun 05, 2006 5.561 5.744 5.561 5.631 333,162 +0.04(+0.67%)
Jun 02, 2006 5.674 5.726 5.551 5.594 435,020 -0.08(-1.41%)
Jun 01, 2006 5.556 5.702 5.490 5.674 294,965 +0.12(+2.12%)
May 31, 2006 5.627 5.664 5.457 5.556 286,264 -0.07(-1.26%)
May 30, 2006 5.693 5.891 5.551 5.627 383,030 -0.02(-0.33%)
May 26, 2006 5.584 5.716 5.565 5.645 105,678 +0.11(+1.96%)
May 25, 2006 5.490 5.570 5.433 5.537 344,621 +0.09(+1.73%)
May 24, 2006 5.584 5.697 5.419 5.443 252,948 -0.10(-1.88%)
May 23, 2006 5.509 5.674 5.490 5.547 689,242 -0.02(-0.33%)
May 22, 2006 5.749 5.749 5.349 5.565 533,271 -0.16(-2.88%)
May 19, 2006 5.843 5.843 5.688 5.730 274,805 -0.06(-0.98%)
May 18, 2006 5.858 5.961 5.721 5.787 404,250 -0.19(-3.15%)
May 17, 2006 6.121 6.121 5.938 5.975 299,209 -0.13(-2.09%)
May 16, 2006 5.985 6.121 5.985 6.103 320,854 +0.07(+1.17%)
May 15, 2006 6.362 6.362 5.891 6.032 1,077,577 -0.33(-5.26%)
May 12, 2006 6.579 6.579 6.282 6.366 456,240 -0.21(-3.22%)
May 11, 2006 6.583 6.786 6.432 6.579 1,073,545 +0.08(+1.16%)
May 10, 2006 6.244 6.564 6.220 6.503 940,705 +0.27(+4.39%)
May 09, 2006 6.244 6.315 6.216 6.230 306,211 +0.01(+0.23%)
May 08, 2006 6.291 6.348 6.121 6.216 372,207 -0.10(-1.64%)
May 05, 2006 6.343 6.366 6.315 6.319 80,425 -0.03(-0.52%)
May 04, 2006 6.366 6.423 6.282 6.352 195,228 -0.03(-0.52%)
May 03, 2006 6.428 6.480 6.324 6.385 516,719 -0.05(-0.73%)
May 02, 2006 6.480 6.508 6.333 6.432 268,439 -0.05(-0.73%)
May 01, 2006 6.319 6.536 6.296 6.480 484,888 +0.21(+3.31%)
Apr 28, 2006 6.268 6.362 6.249 6.272 280,322 -0.03(-0.52%)
Apr 27, 2006 6.291 6.597 6.291 6.305 770,941 +0.01(+0.22%)
Apr 26, 2006 5.938 6.301 5.867 6.291 2,078,336 +0.41(+6.97%)
Apr 25, 2006 5.749 5.933 5.730 5.881 1,311,639 +0.11(+1.88%)
Apr 24, 2006 5.726 5.773 5.702 5.773 538,364 +0.05(+0.82%)
Apr 21, 2006 5.702 5.763 5.655 5.726 1,079,062 +0.07(+1.17%)
Apr 20, 2006 5.683 5.735 5.650 5.660 794,495 -0.02(-0.41%)
Apr 19, 2006 5.697 5.721 5.636 5.683 414,012 +0.03(+0.58%)
Apr 18, 2006 5.608 5.721 5.528 5.650 286,901 +0.20(+3.72%)
Apr 17, 2006 5.386 5.504 5.386 5.448 228,332 +0.06(+1.14%)
Apr 13, 2006 5.419 5.490 5.372 5.386 150,877 -0.03(-0.61%)
Apr 12, 2006 5.561 5.584 5.419 5.419 120,320 -0.14(-2.54%)
Apr 11, 2006 5.655 5.702 5.419 5.561 315,761 -0.09(-1.58%)
Apr 10, 2006 5.702 5.702 5.542 5.650 816,989 -0.07(-1.15%)
Apr 07, 2006 5.768 5.782 5.702 5.716 189,711 -0.05(-0.90%)
Apr 06, 2006 5.777 5.867 5.702 5.768 358,626 -0.05(-0.81%)
Apr 05, 2006 5.726 5.862 5.726 5.815 361,385 +0.16(+2.92%)
Apr 04, 2006 5.631 5.702 5.565 5.650 195,440 +0.05(+0.93%)
Apr 03, 2006 5.561 5.645 5.518 5.598 402,977 +0.01(+0.25%)
Mar 31, 2006 5.612 5.631 5.584 5.584 135,174 -0.02(-0.42%)
Mar 30, 2006 5.584 5.612 5.537 5.608 373,480 +0.05(+0.85%)
Mar 29, 2006 5.424 5.631 5.424 5.561 98,675 +0.14(+2.52%)
Mar 28, 2006 5.561 5.584 5.344 5.424 234,911 -0.11(-2.04%)
Mar 27, 2006 5.561 5.575 5.523 5.537 115,015 -0.02(-0.42%)
Mar 24, 2006 5.561 5.561 5.537 5.561 87,852 +0.00(+0.00%)
Mar 23, 2006 5.547 5.575 5.537 5.561 207,748 +0.00(+0.08%)
Mar 22, 2006 5.584 5.584 5.514 5.556 157,668 +0.02(+0.34%)
Mar 21, 2006 5.645 5.655 5.532 5.537 191,196 -0.10(-1.84%)
Mar 20, 2006 5.608 5.645 5.575 5.641 153,636 +0.08(+1.44%)
Mar 17, 2006 5.547 5.612 5.532 5.561 98,887 +0.00(+0.08%)
Mar 16, 2006 5.570 5.608 5.514 5.556 49,443 +0.01(+0.26%)
Mar 15, 2006 5.490 5.580 5.485 5.542 225,786 +0.08(+1.55%)
Mar 14, 2006 5.514 5.556 5.396 5.457 476,188 -0.10(-1.86%)
Mar 13, 2006 5.433 5.598 5.433 5.561 103,343 +0.08(+1.46%)
Mar 10, 2006 5.561 5.561 5.429 5.481 144,299 -0.08(-1.36%)
Mar 09, 2006 5.678 5.678 5.528 5.556 164,034 -0.09(-1.59%)
Mar 08, 2006 5.565 5.678 5.565 5.645 389,820 +0.04(+0.67%)
Mar 07, 2006 5.749 5.792 5.584 5.608 1,389,519 -0.19(-3.25%)
Mar 06, 2006 5.862 5.867 5.759 5.796 161,275 -0.07(-1.13%)
Mar 03, 2006 5.985 5.985 5.796 5.862 296,662 -0.08(-1.43%)
Mar 02, 2006 5.966 6.079 5.938 5.947 99,524 -0.04(-0.71%)
Mar 01, 2006 6.022 6.103 5.895 5.989 251,675 -0.03(-0.47%)
Feb 28, 2006 6.164 6.121 6.018 6.018 140,904 -0.15(-2.37%)
Feb 27, 2006 6.206 6.216 6.032 6.164 128,384 -0.09(-1.43%)
Feb 24, 2006 6.291 6.319 6.197 6.253 213,266 -0.04(-0.60%)
Feb 23, 2006 6.277 6.480 6.268 6.291 1,403,100 +0.06(+0.98%)
Feb 22, 2006 6.032 6.258 5.985 6.230 480,432 +0.23(+3.85%)
Feb 21, 2006 5.891 6.008 5.867 5.999 429,290 +0.29(+5.03%)
Feb 17, 2006 5.721 5.749 5.702 5.711 326,371 +0.00(+0.00%)
Feb 16, 2006 5.702 5.730 5.683 5.711 408,494 +0.05(+0.83%)
Feb 15, 2006 5.466 5.702 5.438 5.664 614,545 +0.32(+5.90%)
Feb 14, 2006 5.231 5.372 5.231 5.349 1,585,808 +0.12(+2.34%)
Feb 13, 2006 5.226 5.259 5.207 5.226 208,597 +0.01(+0.18%)
Feb 10, 2006 5.221 5.231 5.137 5.217 228,757 -0.03(-0.54%)
Feb 09, 2006 5.268 5.301 5.231 5.245 419,529 -0.00(-0.09%)
Feb 08, 2006 5.268 5.283 5.184 5.250 1,163,732 -0.02(-0.36%)
Feb 07, 2006 5.254 5.292 5.231 5.268 162,124 +0.03(+0.63%)
Feb 06, 2006 5.207 5.292 5.207 5.236 746,961 +0.07(+1.28%)
Feb 03, 2006 5.089 5.170 5.071 5.170 116,712 +0.08(+1.57%)
Feb 02, 2006 5.066 5.155 5.009 5.089 2,692,882 -0.00(-0.09%)
Feb 01, 2006 5.198 5.203 5.066 5.094 427,805 -0.09(-1.73%)
Jan 31, 2006 5.212 5.316 5.141 5.184 334,859 -0.01(-0.27%)
Jan 30, 2006 5.254 5.325 5.198 5.198 259,314 -0.08(-1.52%)
Jan 27, 2006 5.268 5.386 5.160 5.278 559,160 +0.01(+0.18%)
Jan 26, 2006 5.254 5.325 5.236 5.268 247,218 -0.03(-0.62%)
Jan 25, 2006 5.188 5.325 5.188 5.301 249,765 +0.12(+2.27%)
Jan 24, 2006 5.160 5.217 5.155 5.184 358,202 +0.03(+0.55%)
Jan 23, 2006 5.184 5.193 5.137 5.155 563,828 -0.05(-0.91%)
Jan 20, 2006 5.254 5.254 5.184 5.203 422,924 -0.03(-0.54%)
Jan 19, 2006 5.278 5.325 5.207 5.231 288,598 -0.04(-0.80%)
Jan 18, 2006 5.301 5.325 5.264 5.273 227,271 -0.04(-0.71%)
Jan 17, 2006 5.349 5.372 5.297 5.311 102,070 -0.08(-1.57%)
Jan 13, 2006 5.466 5.466 5.377 5.396 133,477 -0.07(-1.29%)
Jan 12, 2006 5.452 5.490 5.424 5.466 255,070 +0.00(+0.00%)
Jan 11, 2006 5.537 5.561 5.443 5.466 1,183,043 -0.04(-0.68%)
Jan 10, 2006 5.547 5.561 5.448 5.504 339,103 -0.03(-0.60%)
Jan 09, 2006 5.608 5.655 5.514 5.537 89,762 -0.11(-1.92%)
Jan 06, 2006 5.631 5.664 5.528 5.645 210,931 +0.01(+0.25%)
Jan 05, 2006 5.655 5.660 5.594 5.631 120,532 -0.02(-0.42%)
Jan 04, 2006 5.631 5.655 5.603 5.655 82,335 +0.04(+0.67%)
Jan 03, 2006 5.490 5.631 5.485 5.617 67,056 -0.08(-1.32%)
Dec 30, 2005 5.551 5.693 5.438 5.693 71,513 +0.13(+2.29%)
Dec 29, 2005 5.556 5.603 5.499 5.565 53,900 +0.00(+0.00%)
Dec 28, 2005 5.580 5.580 5.514 5.565 62,176 -0.01(-0.25%)
Dec 27, 2005 5.631 5.645 5.377 5.580 217,722 -0.05(-0.92%)
Dec 23, 2005 5.655 5.674 5.584 5.631 31,830 -0.02(-0.33%)
Dec 22, 2005 5.660 5.702 5.650 5.650 63,449 -0.00(-0.08%)
Dec 21, 2005 5.650 5.674 5.584 5.655 268,863 +0.00(+0.08%)
Dec 20, 2005 5.806 5.806 5.631 5.650 47,109 -0.17(-2.92%)
Dec 19, 2005 5.867 5.867 5.801 5.820 30,981 -0.05(-0.80%)
Dec 16, 2005 5.872 5.895 5.829 5.867 452,421 +0.01(+0.16%)
Dec 15, 2005 5.820 5.886 5.796 5.858 308,334 +0.00(+0.08%)
Dec 14, 2005 5.749 5.867 5.749 5.853 754,389 +0.08(+1.31%)
Dec 13, 2005 5.815 5.820 5.768 5.777 61,327 -0.03(-0.57%)
Dec 12, 2005 5.843 5.848 5.749 5.810 305,363 -0.09(-1.60%)
Dec 09, 2005 5.900 5.914 5.891 5.905 28,647 +0.01(+0.24%)
Dec 08, 2005 5.872 5.914 5.815 5.891 182,920 +0.03(+0.48%)
Dec 07, 2005 5.763 5.867 5.763 5.862 255,494 +0.11(+1.97%)
Dec 06, 2005 5.820 5.848 5.749 5.749 134,962 -0.05(-0.81%)
Dec 05, 2005 5.891 5.891 5.749 5.796 85,306 -0.07(-1.20%)
Dec 02, 2005 5.862 5.895 5.834 5.867 311,092 +0.00(+0.08%)
Dec 01, 2005 5.891 5.909 5.763 5.862 505,472 -0.07(-1.11%)
Nov 30, 2005 5.707 5.989 5.702 5.928 441,811 +0.20(+3.54%)
Nov 29, 2005 5.523 5.759 5.523 5.726 116,076 +0.20(+3.67%)
Nov 28, 2005 5.655 5.693 5.419 5.523 137,721 -0.15(-2.66%)
Nov 25, 2005 5.693 5.726 5.660 5.674 15,703 -0.03(-0.50%)
Nov 23, 2005 5.655 5.702 5.650 5.702 134,962 +0.03(+0.50%)
Nov 22, 2005 5.664 5.744 5.612 5.674 20,583 +0.01(+0.17%)
Nov 21, 2005 5.683 5.735 5.594 5.664 63,237 -0.01(-0.25%)
Nov 18, 2005 5.716 5.740 5.561 5.678 139,418 -0.02(-0.33%)
Nov 17, 2005 5.702 5.763 5.547 5.697 136,872 -0.05(-0.90%)
Nov 16, 2005 5.702 5.749 5.674 5.749 111,195 +0.05(+0.91%)
Nov 15, 2005 5.768 5.735 5.608 5.697 79,576 -0.04(-0.66%)
Nov 14, 2005 5.678 5.744 5.655 5.735 23,554 +0.03(+0.58%)
Nov 11, 2005 5.678 5.702 5.660 5.702 25,889 +0.00(+0.00%)
Nov 10, 2005 5.683 5.702 5.655 5.702 63,661 +0.02(+0.41%)
Nov 09, 2005 5.702 5.702 5.655 5.678 41,804 -0.02(-0.41%)
Nov 08, 2005 5.726 5.726 5.674 5.702 130,718 -0.03(-0.58%)
Nov 07, 2005 5.697 5.768 5.655 5.735 108,224 +0.06(+1.00%)
Nov 04, 2005 5.726 5.726 5.631 5.678 107,375 -0.04(-0.74%)
Nov 03, 2005 5.716 5.749 5.655 5.721 168,066 +0.04(+0.75%)
Nov 02, 2005 5.617 5.711 5.471 5.678 123,078 +0.05(+0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.